Rubber futures prices daily reports: January 11, 2013

0
1616

Tokyo Commodity Exchange – TOCOM

 Day secsion (yen / kilogram)

Month

Last Settlement Price

Article continues below Advertisement...

Open

High

Low

Close

Change

Volume

Settlement

Jan 2013

298.7

302.1

306.3

298.4

298.4

-0.3

34

298.4

Feb 2013

299.9

305.9

306.6

299.8

299.8

-0.1

88

299.8

Mar 2013

302.9

310.0

310.1

302.1

302.1

-0.7

485

302.2

Apr 2013

306.6

313.3

314.0

305.3

305.3

-1.1

460

305.5

May 2013

309.7

316.1

317.0

308.3

308.3

-1.1

1,072

308.6

Jun 2013

313.3

319.7

321.0

312.0

312.3

-1.1

7,914

312.2

Total

 

10,053

 

Shanghai Futures Exchange -SHFE

(Yuan/kg)

Contract-

Pre settle

Open

High

Low

Close

Settle

ch1

ch2

Volume

1301

25665

25605

25800

25265

25265

25590

-400

-75

182

1303

25860

26000

26160

25490

25495

25785

-365

-75

582

1304

25985

26450

26450

25610

25650

26255

-335

270

430

1305

26165

26400

26565

25710

25710

26160

-455

-5

400080

1306

26100

26400

26400

25730

25785

26030

-315

-70

22

1307

26175

26380

26380

26245

26245

26290

70

115

12

1308

26370

26750

26855

25965

25965

26360

-405

-10

22

1309

26430

26685

26815

25800

25800

26325

-630

-105

36904

1310

26245

26150

26150

25675

25700

25815

-545

-430

10

1311

25955

26100

26200

25400

25400

25880

-555

-75

166

Total

438410

Agricultural Future of Thailand  – AFET

Block – STR20  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

94.00

-0.30

MAR 13

94.50

0.00

APR 13

94.80

0.00

MAY 13

95.30

0.00

JUN 13

95.90

0.00

JUL 13

96.00

0.00

AUG 13

96.10

0.00

Rubber Smoked Sheets 3 – RSS3  (Baht/kg)

Contract
Month

Open

High

Low

Close

Change

FEB 13

102.00

102.00

101.50

101.30

-0.20

MAR 13

102.50

102.50

102.00

102.00

-0.10

APR 13

103.80

104.00

103.00

103.00

-2.30

MAY 13

105.90

105.90

103.35

103.40

-2.70

JUN 13

105.10

105.10

103.05

103.05

-4.25

JUL 13

108.00

108.00

104.20

104.20

-4.30

AUG 13

110.20

110.20

105.80

105.80

-4.10

 

National Multi Commodity Exchange of India  – NMCE

(Rs/100 kg)

Series

Buy Price

Sell Price

LTP

Open

High

Low

Close

RBRJAN2013

16,440.00

16,450.00

16,450.00

16,500.00

16,550.00

16,392.00

16,500.00

RBRFEB2013

16,697.00

16,708.00

16,700.00

16,799.00

16,810.00

16,650.00

16,749.00

RBRMAR2013

16,960.00

16,989.00

16,960.00

17,079.00

17,089.00

16,928.00

17,016.00

RBRAPR2013

17,330.00

17,400.00

17,370.00

17,550.00

17,550.00

17,325.00

17,471.00

RBRMAY2013

17,510.00

17,700.00

17,605.00

17,875.00

17,875.00

17,530.00

17,651.00

Singapore Commodity Exchange – SICOM

 

RSS3 (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Aug 13

350.0

-6.7

349.0

352.0

357.0

357.0

350.0

104

77

356.7

Feb 13

0

332.0

338.0

71

337.0

Apr 13

341.0

-3.0

336.0

341.4

341.0

341.0

341.0

1

118

344.0

May 13

346.0

-2.0

342.5

345.4

346.0

346.0

346.0

20

204

348.0

Jun 13

0

346.0

348.9

87

352.0

Jul 13

346.5

-7.9

346.5

351.4

346.5

346.5

346.5

6

69

354.4

Mar 13

333.0

-5.3

335.0

335.9

333.0

333.0

333.0

4

57

338.3

Sep 13

0

345.0

353.0

44

356.5

Oct 13

0

345.0

353.5

50

356.9

Nov 13

0

346.0

354.0

50

357.5

Dec 13

0

20

357.9

Jan 14

0

358.2

TSR20 Rubber Futures (cent/kg)

Contract Month

Last

Chg From Prev Settle

Bid

Ask

Open

High

Low

Close

Vol

Open Int

Settle

Prev. Day Settle

Aug 13

313.0

-1.0

308.7

311.4

315.5

315.5

312.8

51

302

314.0

Feb 13

303.0

-4.2

303.0

304.0

310.0

310.5

303.0

237

1,531

307.2

Apr 13

306.0

-4.0

305.5

307.0

313.0

313.0

306.0

159

2,987

310.0

May 13

307.9

-3.1

307.0

308.0

313.0

314.6

307.4

198

2,405

311.0

Jun 13

309.2

-3.0

308.0

309.0

315.5

315.5

308.5

150

1,671

312.2

Jul 13

310.0

-3.6

308.8

311.3

316.0

316.0

310.0

70

676

313.6

Mar 13

305.0

-3.4

304.5

305.5

312.0

312.0

304.0

506

2,374

308.4

Sep 13

0

308.6

312.3

129

313.5

Oct 13

0

308.1

312.6

155

313.7

Nov 13

0

308.0

313.1

90

160

313.9

Dec 13

0

307.9

313.6

60

314.1

Jan 14

0

306.7

314.5

314.5

 

LEAVE A REPLY

Please enter your comment!
Please enter your name here